天府文旅 sz.000558
3.75
+1.08%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.40 | 4.43 | 4.20 | 4.22 | -6.64% | 1.61 | 2.89% |
| 2026-03-20 | 4.59 | 4.63 | 4.50 | 4.52 | -1.09% | 1.21 | 2.07% |
| 2026-03-19 | 4.65 | 4.69 | 4.54 | 4.57 | -2.77% | 1.03 | 1.73% |
| 2026-03-18 | 4.72 | 4.74 | 4.63 | 4.70 | -1.05% | 0.96 | 1.60% |
| 2026-03-17 | 4.80 | 4.84 | 4.72 | 4.75 | -0.84% | 0.88 | 1.43% |
| 2026-03-16 | 4.77 | 4.80 | 4.73 | 4.79 | +0.84% | 0.80 | 1.29% |
| 2026-03-13 | 4.76 | 4.85 | 4.74 | 4.75 | -0.63% | 1.28 | 2.08% |
| 2026-03-12 | 4.84 | 4.85 | 4.75 | 4.78 | +0.42% | 1.08 | 1.76% |
| 2026-03-11 | 4.80 | 4.81 | 4.71 | 4.76 | -0.83% | 1.03 | 1.68% |
| 2026-03-10 | 4.75 | 4.82 | 4.74 | 4.80 | +2.13% | 1.17 | 1.89% |
| 2026-03-09 | 4.67 | 4.74 | 4.63 | 4.70 | -1.26% | 1.13 | 1.87% |
| 2026-03-06 | 4.65 | 4.77 | 4.63 | 4.76 | +1.71% | 1.24 | 2.04% |
| 2026-03-05 | 4.65 | 4.75 | 4.62 | 4.68 | +2.41% | 1.62 | 2.69% |
| 2026-03-04 | 4.65 | 4.68 | 4.55 | 4.57 | -3.38% | 1.88 | 3.17% |
| 2026-03-03 | 4.81 | 4.86 | 4.72 | 4.73 | -2.07% | 1.77 | 2.87% |
| 2026-03-02 | 5.03 | 5.03 | 4.83 | 4.83 | -5.11% | 2.39 | 3.79% |
| 2026-02-27 | 5.07 | 5.11 | 5.06 | 5.09 | +0.39% | 1.02 | 1.57% |
| 2026-02-26 | 5.16 | 5.16 | 5.06 | 5.07 | -1.74% | 1.85 | 2.83% |
| 2026-02-25 | 5.15 | 5.17 | 5.14 | 5.16 | +0.39% | 1.19 | 1.79% |
| 2026-02-24 | 5.25 | 5.27 | 5.12 | 5.14 | -1.15% | 1.73 | 2.61% |